7.17
-0.49(-6.40%)
Currency In NaN
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 7.56 | 7.66 | 7.66 | 8.09 | 7.05 | 28,363 |
| May 07, 2025 | 8.21 | 7.22 | 7.22 | 8.24 | 7.03 | 24,000 |
| May 06, 2025 | 7.66 | 7.53 | 7.53 | 8.01 | 6.75 | 44,068 |
| May 05, 2025 | 8.07 | 7.56 | 7.56 | 8.07 | 7.5 | 26,924 |
| May 02, 2025 | 8.24 | 8.11 | 8.11 | 8.57 | 7.92 | 28,215 |
| May 01, 2025 | 8.14 | 8.3 | 8.3 | 8.66 | 7.86 | 18,029 |
| April 30, 2025 | 8.51 | 8.36 | 8.36 | 9.18 | 8.04 | 32,042 |
| April 29, 2025 | 9.23 | 8.75 | 8.75 | 9.23 | 8.69 | 60,702 |
| April 28, 2025 | 9 | 9 | 9 | 9.9 | 8.57 | 24,268 |
| April 25, 2025 | 9.53 | 9.39 | 9.39 | 9.6 | 8.96 | 20,447 |
| April 24, 2025 | 9.35 | 9.91 | 9.91 | 9.91 | 8.72 | 20,100 |
| April 23, 2025 | 9.48 | 9.18 | 9.18 | 9.68 | 8.54 | 28,703 |
| April 22, 2025 | 8.24 | 9 | 9 | 9 | 8.24 | 11,977 |
| April 21, 2025 | 9.11 | 8.18 | 8.18 | 9.11 | 7.67 | 26,132 |
| April 17, 2025 | 8.99 | 8.7 | 8.7 | 9.35 | 8 | 17,500 |
| April 16, 2025 | 9.96 | 8.99 | 8.99 | 9.96 | 8.99 | 11,295 |
| April 15, 2025 | 10.34 | 9.96 | 9.96 | 10.35 | 9.43 | 16,681 |
| April 14, 2025 | 9.96 | 10.66 | 10.66 | 10.66 | 8.82 | 18,047 |
| April 11, 2025 | 9.5 | 9.11 | 9.11 | 9.5 | 8.7 | 13,507 |
| April 10, 2025 | 10.1 | 9.91 | 9.91 | 10.28 | 9.59 | 17,200 |
| April 09, 2025 | 8.7 | 10.2 | 10.2 | 10.55 | 8.52 | 36,194 |
| April 08, 2025 | 9.22 | 8.55 | 8.55 | 9.71 | 7.97 | 15,673 |
| April 07, 2025 | 8.12 | 8.69 | 8.69 | 9.22 | 7.11 | 29,954 |
| April 04, 2025 | 8.04 | 8.79 | 8.79 | 9.69 | 7.62 | 83,677 |
| April 03, 2025 | 8.38 | 8.04 | 8.04 | 8.63 | 7.56 | 35,131 |
| April 02, 2025 | 7.54 | 8.78 | 8.78 | 9.01 | 7.26 | 86,703 |
| April 01, 2025 | 7.3 | 7.46 | 7.46 | 7.68 | 6.82 | 42,815 |
| March 31, 2025 | 8.35 | 7.41 | 7.41 | 8.68 | 7.4 | 69,911 |
| March 28, 2025 | 10.69 | 8.19 | 8.19 | 10.69 | 7.61 | 118,789 |
| March 27, 2025 | 9.79 | 10.19 | 10.19 | 10.59 | 9.79 | 24,829 |
| March 26, 2025 | 10.59 | 9.79 | 9.79 | 10.59 | 9.61 | 34,874 |
| March 25, 2025 | 10.82 | 10.59 | 10.59 | 10.82 | 10.21 | 24,843 |
| March 24, 2025 | 10.99 | 10.77 | 10.77 | 11.57 | 10.61 | 63,107 |
| March 21, 2025 | 9.8 | 11.38 | 11.38 | 11.86 | 9.8 | 479,624 |
| March 20, 2025 | 9.97 | 10.1 | 10.1 | 10.4 | 9.63 | 22,004 |
| March 19, 2025 | 10.63 | 9.72 | 9.72 | 10.65 | 9.5 | 62,800 |
| March 18, 2025 | 10.41 | 10.24 | 10.24 | 11.02 | 9.93 | 45,340 |
| March 17, 2025 | 9.99 | 10.41 | 10.41 | 11 | 9.95 | 30,640 |
| March 14, 2025 | 11.11 | 9.68 | 9.68 | 11.6 | 9.37 | 61,214 |
| March 13, 2025 | 10.15 | 11.19 | 11.19 | 12.48 | 9.51 | 81,177 |
| March 12, 2025 | 9.91 | 9.86 | 9.86 | 10.15 | 9.1 | 21,564 |
| March 11, 2025 | 9.1 | 9.73 | 9.73 | 9.78 | 8.97 | 16,428 |
| March 10, 2025 | 10.37 | 9.09 | 9.09 | 10.4 | 8.76 | 69,402 |
| March 07, 2025 | 9.62 | 10.57 | 10.57 | 10.88 | 9.04 | 69,878 |
| March 06, 2025 | 10.2 | 9.72 | 9.72 | 10.9 | 9.66 | 34,156 |
| March 05, 2025 | 10.84 | 10.51 | 10.51 | 12.12 | 10.17 | 24,448 |
| March 04, 2025 | 11.06 | 11.11 | 11.11 | 12.4 | 9.55 | 85,031 |
| March 03, 2025 | 13.26 | 11.05 | 11.05 | 13.49 | 11.05 | 60,691 |
| February 28, 2025 | 13.28 | 12.88 | 12.88 | 14.81 | 12.19 | 49,012 |
| February 27, 2025 | 12.5 | 13.28 | 13.28 | 17 | 12.5 | 118,939 |
| February 26, 2025 | 12.72 | 12.37 | 12.37 | 14.5 | 11.82 | 60,400 |
| February 25, 2025 | 15.1 | 12.69 | 12.69 | 15.89 | 12.28 | 64,413 |
| February 24, 2025 | 19.84 | 14.92 | 14.92 | 19.84 | 14.66 | 73,882 |
| February 21, 2025 | 22.67 | 19.56 | 19.56 | 23.93 | 19.5 | 76,057 |
| February 20, 2025 | 21.45 | 23.96 | 23.96 | 26.79 | 21.45 | 241,720 |
| February 19, 2025 | 19.47 | 21.2 | 21.2 | 21.5 | 18.73 | 56,433 |
| February 18, 2025 | 19.2 | 19.3 | 19.3 | 19.58 | 17.12 | 61,462 |
| February 14, 2025 | 18.2 | 18.68 | 18.68 | 20 | 17.99 | 35,900 |
| February 13, 2025 | 20.42 | 17.84 | 17.84 | 21.16 | 17.6 | 77,328 |
| February 12, 2025 | 18.31 | 20.81 | 20.81 | 21.84 | 18.31 | 87,778 |